Peyto Exploration & Development Corp. (TSX:PEY)
Canada · Delayed Price · Currency is CAD 18.91
-0.07 (-0.37%)
Aug 8, 2025, 4:00 PM EDT
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.07 | 19.15 | 18.88 | 18.91 | 18.91 | -0.37% | 728,066 |
| Aug 7, 2025 | 19.17 | 19.29 | 18.96 | 18.98 | 18.98 | -0.42% | 797,800 |
| Aug 6, 2025 | 19.30 | 19.42 | 18.90 | 19.06 | 19.06 | -0.63% | 726,800 |
| Aug 5, 2025 | 19.21 | 19.35 | 18.99 | 19.18 | 19.18 | -0.10% | 635,300 |
| Aug 1, 2025 | 19.36 | 19.36 | 19.05 | 19.20 | 19.20 | -1.23% | 586,817 |
| Jul 31, 2025 | 19.62 | 19.67 | 19.36 | 19.44 | 19.44 | -1.87% | 715,510 |
| Jul 30, 2025 | 19.84 | 19.95 | 19.76 | 19.81 | 19.70 | -0.45% | 438,731 |
| Jul 29, 2025 | 19.68 | 19.97 | 19.66 | 19.90 | 19.79 | 1.38% | 554,640 |
| Jul 28, 2025 | 19.50 | 19.69 | 19.46 | 19.63 | 19.52 | 1.45% | 619,500 |
| Jul 25, 2025 | 19.46 | 19.57 | 19.29 | 19.35 | 19.24 | -0.57% | 489,141 |
| Jul 24, 2025 | 19.00 | 19.47 | 18.97 | 19.46 | 19.35 | 2.64% | 945,742 |
| Jul 23, 2025 | 18.81 | 19.00 | 18.79 | 18.96 | 18.85 | 0.96% | 649,949 |
| Jul 22, 2025 | 18.70 | 18.82 | 18.61 | 18.78 | 18.68 | 0.16% | 609,800 |
| Jul 21, 2025 | 19.35 | 19.42 | 18.62 | 18.75 | 18.65 | -3.45% | 1,273,625 |
| Jul 18, 2025 | 19.33 | 19.47 | 19.22 | 19.42 | 19.31 | 1.15% | 415,238 |
| Jul 17, 2025 | 19.25 | 19.37 | 19.18 | 19.20 | 19.09 | -0.41% | 464,628 |
| Jul 16, 2025 | 19.33 | 19.46 | 19.11 | 19.28 | 19.17 | -0.46% | 645,425 |
| Jul 15, 2025 | 19.32 | 19.43 | 19.19 | 19.37 | 19.26 | 0.31% | 701,700 |
| Jul 14, 2025 | 19.27 | 19.33 | 19.02 | 19.31 | 19.20 | 0.31% | 478,400 |
| Jul 11, 2025 | 19.02 | 19.26 | 18.89 | 19.25 | 19.14 | 1.48% | 516,719 |
| Jul 10, 2025 | 18.89 | 19.02 | 18.75 | 18.97 | 18.86 | - | 588,004 |
| Jul 9, 2025 | 19.05 | 19.08 | 18.77 | 18.97 | 18.86 | -0.42% | 767,900 |
| Jul 8, 2025 | 18.67 | 19.18 | 18.60 | 19.05 | 18.94 | 2.20% | 776,100 |
| Jul 7, 2025 | 18.77 | 18.81 | 18.50 | 18.64 | 18.54 | -0.69% | 871,241 |
| Jul 4, 2025 | 18.59 | 18.84 | 18.59 | 18.77 | 18.67 | 0.81% | 339,200 |
| Jul 3, 2025 | 18.84 | 18.88 | 18.56 | 18.62 | 18.52 | -1.32% | 637,910 |
| Jul 2, 2025 | 19.47 | 19.55 | 18.76 | 18.87 | 18.77 | -2.98% | 1,547,400 |
| Jun 30, 2025 | 19.40 | 19.50 | 19.27 | 19.45 | 19.45 | -0.26% | 410,500 |
| Jun 27, 2025 | 19.56 | 19.66 | 19.38 | 19.50 | 19.39 | 0.57% | 645,046 |
| Jun 26, 2025 | 19.45 | 19.48 | 19.27 | 19.39 | 19.28 | -0.15% | 736,722 |
| Jun 25, 2025 | 19.74 | 19.75 | 19.41 | 19.42 | 19.31 | -1.32% | 547,400 |
| Jun 24, 2025 | 19.55 | 19.99 | 19.40 | 19.68 | 19.57 | -0.46% | 663,500 |
| Jun 23, 2025 | 20.60 | 20.65 | 19.71 | 19.77 | 19.66 | -3.61% | 943,316 |
| Jun 20, 2025 | 20.80 | 20.80 | 20.36 | 20.51 | 20.39 | -0.82% | 2,407,834 |
| Jun 19, 2025 | 20.52 | 20.71 | 20.38 | 20.68 | 20.56 | 1.22% | 717,200 |
| Jun 18, 2025 | 20.73 | 20.86 | 20.42 | 20.43 | 20.31 | -1.11% | 1,076,800 |
| Jun 17, 2025 | 20.84 | 21.12 | 20.58 | 20.66 | 20.54 | 0.05% | 869,811 |
| Jun 16, 2025 | 20.62 | 20.80 | 20.34 | 20.65 | 20.53 | 0.15% | 798,900 |
| Jun 13, 2025 | 20.76 | 20.94 | 20.32 | 20.62 | 20.50 | 1.78% | 856,917 |
| Jun 12, 2025 | 19.81 | 20.30 | 19.77 | 20.26 | 20.15 | 2.07% | 939,900 |
| Jun 11, 2025 | 19.69 | 19.97 | 19.54 | 19.85 | 19.74 | 1.64% | 901,334 |
| Jun 10, 2025 | 19.59 | 19.78 | 19.47 | 19.53 | 19.42 | - | 473,500 |
| Jun 9, 2025 | 19.41 | 19.63 | 19.20 | 19.53 | 19.42 | 0.98% | 370,700 |
| Jun 6, 2025 | 19.39 | 19.59 | 19.33 | 19.34 | 19.23 | 0.52% | 511,100 |
| Jun 5, 2025 | 19.34 | 19.34 | 19.13 | 19.24 | 19.13 | 0.16% | 476,406 |
| Jun 4, 2025 | 19.31 | 19.37 | 19.05 | 19.21 | 19.10 | -1.03% | 656,600 |
| Jun 3, 2025 | 18.98 | 19.60 | 18.88 | 19.41 | 19.30 | 2.81% | 1,175,200 |
| Jun 2, 2025 | 18.90 | 19.08 | 18.73 | 18.88 | 18.77 | 2.05% | 1,201,800 |
| May 30, 2025 | 18.76 | 18.76 | 18.49 | 18.50 | 18.40 | -1.33% | 874,300 |
| May 29, 2025 | 18.95 | 18.95 | 18.75 | 18.75 | 18.53 | -0.69% | 541,800 |